2229東証P貸借
業種 食料品
カルビー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,637.0 (24/04/12) | 2,598.5 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,637.0 (24/04/12) | 2,810.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,400.0 | 3,428.0 | 3,390.0 | 3,400.0 | -27.0 | -0.8 | 446,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,018.0 | 3,067.0 | 2,890.0 | 2,966.0 | +56.0 | +1.9 | 696,600 |
| 8/5 | 3,020.0 | 3,081.0 | 2,879.5 | 2,910.0 | -320.0 | -9.9 | 1,150,300 |
| 8/2 | 3,338.0 | 3,357.0 | 3,140.0 | 3,230.0 | -130.0 | -3.9 | 649,700 |
| 8/1 | 3,408.0 | 3,426.0 | 3,311.0 | 3,360.0 | -87.0 | -2.5 | 453,500 |
| 7/31 | 3,322.0 | 3,449.0 | 3,306.0 | 3,447.0 | +106.0 | +3.2 | 423,200 |
| 7/30 | 3,378.0 | 3,384.0 | 3,334.0 | 3,341.0 | -15.0 | -0.5 | 226,400 |
| 7/29 | 3,349.0 | 3,370.0 | 3,332.0 | 3,356.0 | +26.0 | +0.8 | 499,200 |
| 7/26 | 3,308.0 | 3,355.0 | 3,296.0 | 3,330.0 | +36.0 | +1.1 | 348,000 |
| 7/25 | 3,244.0 | 3,344.0 | 3,196.0 | 3,294.0 | +51.0 | +1.6 | 470,500 |
| 7/24 | 3,301.0 | 3,313.0 | 3,224.0 | 3,243.0 | -75.0 | -2.3 | 303,800 |
| 7/23 | 3,349.0 | 3,349.0 | 3,218.0 | 3,318.0 | -31.0 | -0.9 | 315,800 |
| 7/22 | 3,323.0 | 3,350.0 | 3,276.0 | 3,349.0 | +26.0 | +0.8 | 304,000 |
| 7/19 | 3,375.0 | 3,375.0 | 3,304.0 | 3,323.0 | -17.0 | -0.5 | 397,800 |
| 7/18 | 3,220.0 | 3,355.0 | 3,220.0 | 3,340.0 | +127.0 | +4.0 | 814,700 |
| 7/17 | 3,164.0 | 3,214.0 | 3,156.0 | 3,213.0 | +58.0 | +1.8 | 402,600 |
| 7/16 | 3,171.0 | 3,176.0 | 3,128.0 | 3,155.0 | -16.0 | -0.5 | 363,600 |
| 7/12 | 3,087.0 | 3,177.0 | 3,080.0 | 3,171.0 | +79.0 | +2.6 | 314,200 |
| 7/11 | 3,050.0 | 3,092.0 | 3,045.0 | 3,092.0 | +56.0 | +1.8 | 249,600 |
| 7/10 | 3,015.0 | 3,039.0 | 3,015.0 | 3,036.0 | +14.0 | +0.5 | 225,900 |
| 7/9 | 3,010.0 | 3,026.0 | 3,000.0 | 3,022.0 | +12.0 | +0.4 | 202,000 |
| 7/8 | 3,013.0 | 3,030.0 | 2,986.0 | 3,010.0 | -13.0 | -0.4 | 278,600 |
| 7/5 | 3,035.0 | 3,055.0 | 3,003.0 | 3,023.0 | -17.0 | -0.6 | 386,000 |
| 7/4 | 3,061.0 | 3,078.0 | 3,035.0 | 3,040.0 | -21.0 | -0.7 | 210,400 |
| 7/3 | 3,070.0 | 3,080.0 | 3,037.0 | 3,061.0 | -11.0 | -0.4 | 284,800 |
| 7/2 | 3,083.0 | 3,099.0 | 3,069.0 | 3,072.0 | -21.0 | -0.7 | 273,700 |
| 7/1 | 3,120.0 | 3,126.0 | 3,089.0 | 3,093.0 | +4.0 | +0.1 | 211,100 |
| 6/28 | 3,108.0 | 3,125.0 | 3,083.0 | 3,089.0 | -38.0 | -1.2 | 276,100 |
| 6/27 | 3,110.0 | 3,132.0 | 3,108.0 | 3,127.0 | +2.0 | +0.1 | 173,500 |
| 6/26 | 3,132.0 | 3,139.0 | 3,111.0 | 3,125.0 | -13.0 | -0.4 | 263,400 |
| 6/25 | 3,121.0 | 3,155.0 | 3,121.0 | 3,138.0 | +18.0 | +0.6 | 168,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
